Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	18.71	18.76	18.48	18.60	0	-0.15(-0.79%)
Oct 30, 2013	19.11	19.18	18.68	18.75	332,037	-0.35(-1.84%)
Oct 29, 2013	18.94	19.12	18.89	19.10	0	+0.25(+1.32%)
Oct 28, 2013	19.06	19.07	18.83	18.85	0	-0.25(-1.31%)
Oct 25, 2013	19.24	19.24	18.97	19.10	0	-0.03(-0.13%)
Oct 24, 2013	19.05	19.25	18.97	19.13	382,987	+0.15(+0.78%)
Oct 23, 2013	19.10	19.28	18.89	18.98	327,039	-0.18(-0.96%)
Oct 22, 2013	19.16	19.31	18.97	19.16	435,758	+0.02(+0.08%)
Oct 21, 2013	19.32	19.42	19.12	19.15	515,377	-0.13(-0.69%)
Oct 18, 2013	19.34	19.34	19.07	19.28	743,918	+0.08(+0.42%)
Oct 17, 2013	18.74	19.28	18.74	19.20	713,854	+0.31(+1.64%)
Oct 16, 2013	18.88	18.94	18.61	18.89	2,052,540	+0.09(+0.49%)
Oct 15, 2013	19.31	19.31	18.80	18.80	1,619,449	-0.58(-3.00%)
Oct 14, 2013	19.04	19.44	18.87	19.38	928,548	+0.32(+1.67%)
Oct 11, 2013	18.90	19.09	18.89	19.06	0	+0.04(+0.23%)
Oct 10, 2013	18.92	19.07	18.77	19.02	429,045	+0.29(+1.52%)
Oct 09, 2013	18.53	18.87	18.43	18.73	550,052	+0.21(+1.16%)
Oct 08, 2013	19.01	19.35	18.50	18.52	459,691	-0.46(-2.44%)
Oct 07, 2013	19.09	19.31	18.79	18.98	0	-0.37(-1.90%)
Oct 04, 2013	18.85	19.38	18.85	19.35	0	+0.45(+2.37%)
Oct 03, 2013	18.99	19.02	18.67	18.90	0	-0.14(-0.72%)
Oct 02, 2013	19.03	19.16	18.93	19.04	360,416	-0.07(-0.35%)
Oct 01, 2013	18.93	19.16	18.86	19.10	652,289	+0.22(+1.19%)
Sep 30, 2013	18.80	18.96	18.53	18.88	0	-0.07(-0.38%)
Sep 27, 2013	18.97	19.10	18.93	18.95	0	-0.16(-0.85%)
Sep 26, 2013	19.10	19.21	18.96	19.11	443,942	+0.11(+0.59%)
Sep 25, 2013	19.15	19.36	18.95	19.00	599,390	-0.18(-0.93%)
Sep 24, 2013	19.22	19.24	18.90	19.18	753,699	-0.04(-0.21%)
Sep 23, 2013	19.32	19.46	19.11	19.22	361,629	-0.09(-0.47%)
Sep 20, 2013	19.46	19.53	19.23	19.31	0	-0.12(-0.60%)
Sep 19, 2013	19.34	19.50	19.21	19.43	499,960	+0.08(+0.39%)
Sep 18, 2013	19.18	19.44	19.14	19.35	0	+0.16(+0.82%)
Sep 17, 2013	18.79	19.33	18.79	19.20	0	+0.14(+0.72%)
Sep 16, 2013	19.35	19.44	19.00	19.06	0	-0.19(-0.98%)
Sep 13, 2013	19.10	19.37	18.99	19.25	0	+0.17(+0.91%)
Sep 12, 2013	18.95	19.10	18.90	19.07	0	+0.13(+0.67%)
Sep 11, 2013	18.80	19.06	18.65	18.95	0	+0.15(+0.81%)
Sep 10, 2013	18.46	18.80	18.37	18.79	752,628	+0.42(+2.27%)
Sep 09, 2013	18.34	18.54	18.34	18.37	0	+0.02(+0.08%)
Sep 06, 2013	18.37	18.47	18.27	18.36	0	+0.04(+0.19%)
Sep 05, 2013	18.13	18.38	18.07	18.32	0	+0.24(+1.32%)
Sep 04, 2013	18.34	18.59	17.95	18.08	0	+1.26(+7.48%)
Sep 03, 2013	17.06	17.32	16.71	16.83	0	-0.06(-0.36%)
Aug 30, 2013	17.21	17.31	16.84	16.89	0	-0.39(-2.27%)
Aug 29, 2013	16.93	17.31	16.93	17.28	598,155	+0.37(+2.17%)
Aug 28, 2013	17.19	17.31	16.83	16.91	0	-0.22(-1.28%)
Aug 27, 2013	17.35	17.47	17.07	17.13	344,382	-0.33(-1.87%)
Aug 26, 2013	17.66	17.87	17.41	17.46	0	-0.26(-1.47%)
Aug 23, 2013	17.59	17.85	17.45	17.72	0	+0.14(+0.78%)
Aug 22, 2013	17.39	18.04	17.28	17.58	182,537	+0.19(+1.08%)
Aug 21, 2013	17.41	17.62	17.27	17.39	0	-0.10(-0.58%)
Aug 20, 2013	17.26	17.62	17.22	17.49	329,167	+0.23(+1.36%)
Aug 19, 2013	17.36	17.59	17.17	17.26	413,335	-0.09(-0.53%)
Aug 16, 2013	17.47	17.62	17.34	17.35	0	-0.23(-1.30%)
Aug 15, 2013	18.01	18.01	17.54	17.58	511,962	-0.59(-3.23%)
Aug 14, 2013	18.51	18.51	18.14	18.17	384,590	-0.40(-2.17%)
Aug 13, 2013	18.21	18.59	18.11	18.57	1,011,734	+0.41(+2.24%)
Aug 12, 2013	17.82	18.17	17.69	18.16	276,158	+0.20(+1.11%)
Aug 09, 2013	18.30	18.32	17.94	17.96	289,008	-0.33(-1.78%)
Aug 08, 2013	18.08	18.29	17.87	18.29	420,808	+0.30(+1.64%)
Aug 07, 2013	18.18	18.25	17.94	17.99	264,486	-0.23(-1.26%)
Aug 06, 2013	18.31	18.36	18.15	18.22	336,868	-0.12(-0.64%)
Aug 05, 2013	18.31	18.49	18.23	18.34	484,543	-0.05(-0.28%)
Aug 02, 2013	18.26	18.42	18.17	18.39	349,781	+0.07(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.